Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2008-11-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $18.75 | $18.75 | 24,800 | — | — |
| 2017-12-28 | $18.79 | $18.79 | 462,000 | — | — |
| 2017-12-27 | $18.86 | $18.86 | 24,800 | — | — |
| 2017-12-26 | $18.81 | $18.81 | 34,000 | — | — |
| 2017-12-22 | $18.85 | $18.85 | 20,800 | — | — |
| 2017-12-21 | $18.86 | $18.86 | 43,200 | — | — |
| 2017-12-20 | $18.92 | $18.92 | 233,600 | — | — |
| 2017-12-19 | $18.72 | $18.72 | 404,400 | — | — |
| 2017-12-18 | $18.61 | $18.61 | 18,800 | — | — |
| 2017-12-15 | $18.61 | $18.61 | 22,800 | — | — |
| 2017-12-14 | $18.51 | $18.51 | 30,400 | — | — |
| 2017-12-13 | $18.60 | $18.60 | 63,600 | — | — |
| 2017-12-12 | $18.94 | $18.94 | 56,800 | — | — |
| 2017-12-11 | $18.95 | $18.95 | 120,800 | — | — |
| 2017-12-08 | $18.93 | $18.93 | 189,200 | — | — |
| 2017-12-07 | $18.80 | $18.80 | 146,400 | — | — |
| 2017-12-06 | $18.51 | $18.51 | 279,200 | — | — |
| 2017-12-05 | $18.63 | $18.63 | 82,800 | — | — |
| 2017-12-04 | $18.61 | $18.61 | 62,400 | — | — |
| 2017-12-01 | $18.47 | $18.47 | 322,000 | — | — |
| 2017-11-30 | $18.63 | $18.63 | 110,000 | — | — |
| 2017-11-29 | $18.39 | $18.39 | 89,600 | — | — |
| 2017-11-28 | $18.27 | $18.27 | 30,400 | — | — |
| 2017-11-27 | $18.14 | $18.14 | 64,400 | — | — |
| 2017-11-24 | $18.31 | $18.31 | 41,200 | — | — |
| 2017-11-22 | $18.15 | $18.15 | 350,000 | — | — |
| 2017-11-21 | $18.59 | $18.59 | 42,400 | — | — |
| 2017-11-20 | $18.65 | $18.65 | 42,800 | — | — |
| 2017-11-17 | $18.47 | $18.47 | 299,600 | — | — |
| 2017-11-16 | $18.79 | $18.79 | 110,000 | — | — |
| 2017-11-15 | $18.70 | $18.70 | 182,000 | — | — |
| 2017-11-14 | $18.90 | $18.90 | 254,000 | — | — |
| 2017-11-13 | $18.96 | $18.96 | 19,200 | — | — |
| 2017-11-10 | $18.93 | $18.93 | 27,600 | — | — |
| 2017-11-09 | $18.86 | $18.86 | 48,800 | — | — |
| 2017-11-08 | $19.04 | $19.04 | 34,800 | — | — |
| 2017-11-07 | $19.06 | $19.06 | 88,800 | — | — |
| 2017-11-06 | $19.01 | $19.01 | 20,400 | — | — |
| 2017-11-03 | $19.12 | $19.12 | 30,000 | — | — |
| 2017-11-02 | $19.13 | $19.13 | 52,000 | — | — |
| 2017-11-01 | $19.14 | $19.14 | 206,000 | — | — |
| 2017-10-31 | $18.97 | $18.97 | 44,000 | — | — |
| 2017-10-30 | $18.79 | $18.79 | 150,000 | — | — |
| 2017-10-27 | $18.98 | $18.98 | 65,600 | — | — |
| 2017-10-26 | $19.08 | $19.08 | 62,400 | — | — |
| 2017-10-25 | $18.98 | $18.98 | 60,000 | — | — |
| 2017-10-24 | $19.02 | $19.02 | 104,400 | — | — |
| 2017-10-23 | $18.86 | $18.86 | 148,400 | — | — |
| 2017-10-20 | $18.90 | $18.90 | 38,000 | — | — |
| 2017-10-19 | $18.57 | $18.57 | 79,600 | — | — |
| 2017-10-18 | $18.71 | $18.71 | 32,000 | — | — |
| 2017-10-17 | $18.47 | $18.47 | 182,000 | — | — |
| 2017-10-16 | $18.46 | $18.46 | 42,800 | — | — |
| 2017-10-13 | $18.35 | $18.35 | 423,600 | — | — |
| 2017-10-12 | $18.46 | $18.46 | 70,800 | — | — |
| 2017-10-11 | $18.56 | $18.56 | 15,200 | — | — |
| 2017-10-10 | $18.51 | $18.51 | 58,800 | — | — |
| 2017-10-09 | $18.57 | $18.57 | 42,000 | — | — |
| 2017-10-06 | $18.61 | $18.61 | 278,400 | — | — |
| 2017-10-05 | $18.67 | $18.67 | 62,400 | — | — |
| 2017-10-04 | $18.63 | $18.63 | 42,800 | — | — |
| 2017-10-03 | $18.68 | $18.68 | 33,600 | — | — |
| 2017-10-02 | $18.63 | $18.63 | 133,600 | — | — |
| 2017-09-29 | $18.55 | $18.55 | 56,800 | — | — |
| 2017-09-28 | $18.53 | $18.53 | 65,200 | — | — |
| 2017-09-27 | $18.63 | $18.63 | 99,200 | — | — |
| 2017-09-26 | $18.44 | $18.44 | 56,000 | — | — |
| 2017-09-25 | $18.25 | $18.25 | 76,000 | — | — |
| 2017-09-22 | $18.39 | $18.39 | 164,800 | — | — |
| 2017-09-21 | $18.56 | $18.56 | 139,600 | — | — |
| 2017-09-20 | $18.47 | $18.47 | 342,400 | — | — |
| 2017-09-19 | $18.20 | $18.20 | 26,400 | — | — |
| 2017-09-18 | $18.18 | $18.18 | 112,400 | — | — |
| 2017-09-15 | $17.99 | $17.99 | 118,000 | — | — |
| 2017-09-14 | $17.88 | $17.88 | 127,200 | — | — |
| 2017-09-13 | $17.92 | $17.92 | 73,200 | — | — |
| 2017-09-12 | $17.79 | $17.79 | 164,400 | — | — |
| 2017-09-11 | $17.55 | $17.55 | 179,600 | — | — |
| 2017-09-08 | $17.03 | $17.03 | 272,800 | — | — |
| 2017-09-07 | $17.25 | $17.25 | 125,600 | — | — |
| 2017-09-06 | $17.53 | $17.53 | 73,600 | — | — |
| 2017-09-05 | $17.34 | $17.34 | 131,600 | — | — |
| 2017-09-01 | $17.84 | $17.84 | 425,600 | — | — |
| 2017-08-31 | $17.71 | $17.71 | 68,000 | — | — |
| 2017-08-30 | $17.85 | $17.85 | 124,000 | — | — |
| 2017-08-29 | $17.67 | $17.67 | 98,800 | — | — |
| 2017-08-28 | $17.50 | $17.50 | 26,800 | — | — |
| 2017-08-25 | $17.51 | $17.51 | 106,000 | — | — |
| 2017-08-24 | $17.58 | $17.58 | 37,200 | — | — |
| 2017-08-23 | $17.41 | $17.41 | 34,800 | — | — |
| 2017-08-22 | $17.58 | $17.58 | 85,200 | — | — |
| 2017-08-21 | $17.38 | $17.38 | 148,000 | — | — |
| 2017-08-18 | $17.46 | $17.46 | 746,400 | — | — |
| 2017-08-17 | $17.57 | $17.57 | 259,200 | — | — |
| 2017-08-16 | $17.79 | $17.79 | 400,400 | — | — |
| 2017-08-15 | $17.89 | $17.89 | 94,400 | — | — |
| 2017-08-14 | $17.61 | $17.61 | 147,200 | — | — |
| 2017-08-11 | $17.42 | $17.42 | 1,168,800 | — | — |
| 2017-08-10 | $17.45 | $17.45 | 384,800 | — | — |
| 2017-08-09 | $17.72 | $17.72 | 330,400 | — | — |
| 2017-08-08 | $17.83 | $17.83 | 384,000 | — | — |
| 2017-08-07 | $17.97 | $17.97 | 30,800 | — | — |
| 2017-08-04 | $17.95 | $17.95 | 200,800 | — | — |
| 2017-08-03 | $17.71 | $17.71 | 339,600 | — | — |
| 2017-08-02 | $17.92 | $17.92 | 42,000 | — | — |
| 2017-08-01 | $17.82 | $17.82 | 265,600 | — | — |
| 2017-07-31 | $17.80 | $17.80 | 258,000 | — | — |
| 2017-07-28 | $17.91 | $17.91 | 75,200 | — | — |
| 2017-07-27 | $18.11 | $18.11 | 87,600 | — | — |
| 2017-07-26 | $18.12 | $18.12 | 126,400 | — | — |
| 2017-07-25 | $18.34 | $18.34 | 66,000 | — | — |
| 2017-07-24 | $18.09 | $18.09 | 59,200 | — | — |
| 2017-07-21 | $18.07 | $18.07 | 180,000 | — | — |
| 2017-07-20 | $18.34 | $18.34 | 101,200 | — | — |
| 2017-07-19 | $18.31 | $18.31 | 61,600 | — | — |
| 2017-07-18 | $18.37 | $18.37 | 331,200 | — | — |
| 2017-07-17 | $18.55 | $18.55 | 130,000 | — | — |
| 2017-07-14 | $18.55 | $18.55 | 255,200 | — | — |
| 2017-07-13 | $18.78 | $18.78 | 465,200 | — | — |
| 2017-07-12 | $18.75 | $18.75 | 374,400 | — | — |
| 2017-07-11 | $18.98 | $18.98 | 279,600 | — | — |
| 2017-07-10 | $19.05 | $19.05 | 398,000 | — | — |
| 2017-07-07 | $18.98 | $18.98 | 321,200 | — | — |
| 2017-07-06 | $18.76 | $18.76 | 176,800 | — | — |
| 2017-07-05 | $18.75 | $18.75 | 699,200 | — | — |
| 2017-07-03 | $18.82 | $18.82 | 305,600 | — | — |
| 2017-06-30 | $18.51 | $18.51 | 408,400 | — | — |
| 2017-06-29 | $18.38 | $18.38 | 1,106,000 | — | — |
| 2017-06-28 | $18.41 | $18.41 | 56,000 | — | — |
| 2017-06-27 | $18.40 | $18.40 | 113,200 | — | — |
| 2017-06-26 | $18.30 | $18.30 | 282,800 | — | — |
| 2017-06-23 | $18.10 | $18.10 | 40,400 | — | — |
| 2017-06-22 | $18.09 | $18.09 | 22,800 | — | — |
| 2017-06-21 | $18.12 | $18.12 | 14,800 | — | — |
| 2017-06-20 | $18.16 | $18.16 | 128,000 | — | — |
| 2017-06-19 | $18.20 | $18.20 | 141,200 | — | — |
| 2017-06-16 | $17.95 | $17.95 | 116,000 | — | — |
| 2017-06-15 | $17.97 | $17.97 | 226,000 | — | — |
| 2017-06-14 | $17.59 | $17.59 | 257,200 | — | — |
| 2017-06-13 | $17.67 | $17.67 | 47,200 | — | — |
| 2017-06-12 | $17.65 | $17.65 | 150,400 | — | — |
| 2017-06-09 | $17.75 | $17.75 | 170,800 | — | — |
| 2017-06-08 | $17.68 | $17.68 | 107,200 | — | — |
| 2017-06-07 | $17.63 | $17.63 | 84,400 | — | — |
| 2017-06-06 | $17.49 | $17.49 | 1,390,800 | — | — |
| 2017-06-05 | $17.85 | $17.85 | 66,800 | — | — |
| 2017-06-02 | $17.83 | $17.83 | 119,600 | — | — |
| 2017-06-01 | $18.13 | $18.13 | 440,400 | — | — |
| 2017-05-31 | $17.93 | $17.93 | 114,400 | — | — |
| 2017-05-30 | $17.93 | $17.93 | 1,075,600 | — | — |
| 2017-05-26 | $18.11 | $18.11 | 229,200 | — | — |
| 2017-05-25 | $18.28 | $18.28 | 126,000 | — | — |
| 2017-05-24 | $18.22 | $18.22 | 302,000 | — | — |
| 2017-05-23 | $18.28 | $18.28 | 38,800 | — | — |
| 2017-05-22 | $18.09 | $18.09 | 45,600 | — | — |
| 2017-05-19 | $18.07 | $18.07 | 56,400 | — | — |
| 2017-05-18 | $18.12 | $18.12 | 100,000 | — | — |
| 2017-05-17 | $17.98 | $17.98 | 486,800 | — | — |
| 2017-05-16 | $18.71 | $18.71 | 501,200 | — | — |
| 2017-05-15 | $18.93 | $18.93 | 78,800 | — | — |
| 2017-05-12 | $18.77 | $18.77 | 96,000 | — | — |
| 2017-05-11 | $18.95 | $18.95 | 71,200 | — | — |
| 2017-05-10 | $19.09 | $19.09 | 48,400 | — | — |
| 2017-05-09 | $18.99 | $18.99 | 140,000 | — | — |
| 2017-05-08 | $18.75 | $18.75 | 170,000 | — | — |
| 2017-05-05 | $18.51 | $18.51 | 105,200 | — | — |
| 2017-05-04 | $18.48 | $18.48 | 668,400 | — | — |
| 2017-05-03 | $18.58 | $18.58 | 375,200 | — | — |
| 2017-05-02 | $18.36 | $18.36 | 354,800 | — | — |
| 2017-05-01 | $18.28 | $18.28 | 233,600 | — | — |
| 2017-04-28 | $18.17 | $18.17 | 193,200 | — | — |
| 2017-04-27 | $18.08 | $18.08 | 187,200 | — | — |
| 2017-04-26 | $18.03 | $18.03 | 199,200 | — | — |
| 2017-04-25 | $18.05 | $18.05 | 142,400 | — | — |
| 2017-04-24 | $17.61 | $17.61 | 246,000 | — | — |
| 2017-04-21 | $17.41 | $17.41 | 281,200 | — | — |
| 2017-04-20 | $17.49 | $17.49 | 185,600 | — | — |
| 2017-04-19 | $17.33 | $17.33 | 59,200 | — | — |
| 2017-04-18 | $17.20 | $17.20 | 192,800 | — | — |
| 2017-04-17 | $17.36 | $17.36 | 462,000 | — | — |
| 2017-04-13 | $17.40 | $17.40 | 157,200 | — | — |
| 2017-04-12 | $17.42 | $17.42 | 275,200 | — | — |
| 2017-04-11 | $17.60 | $17.60 | 109,600 | — | — |
| 2017-04-10 | $18.00 | $18.00 | 76,800 | — | — |
| 2017-04-07 | $18.09 | $18.09 | 294,400 | — | — |
| 2017-04-06 | $17.97 | $17.97 | 18,800 | — | — |
| 2017-04-05 | $17.94 | $17.94 | 145,200 | — | — |
| 2017-04-04 | $17.95 | $17.95 | 215,200 | — | — |
| 2017-04-03 | $17.98 | $17.98 | 327,600 | — | — |
| 2017-03-31 | $18.13 | $18.13 | 88,800 | — | — |
| 2017-03-30 | $18.29 | $18.29 | 334,400 | — | — |
| 2017-03-29 | $18.00 | $18.00 | 171,200 | — | — |
| 2017-03-28 | $18.05 | $18.05 | 352,400 | — | — |
| 2017-03-27 | $17.87 | $17.87 | 288,800 | — | — |
| 2017-03-24 | $18.07 | $18.07 | 372,000 | — | — |
| 2017-03-23 | $17.99 | $17.99 | 291,200 | — | — |
| 2017-03-22 | $18.05 | $18.05 | 954,800 | — | — |
| 2017-03-21 | $18.22 | $18.22 | 298,800 | — | — |
| 2017-03-20 | $18.50 | $18.50 | 95,200 | — | — |
| 2017-03-17 | $18.54 | $18.54 | 437,600 | — | — |
| 2017-03-16 | $18.74 | $18.74 | 153,600 | — | — |
| 2017-03-15 | $18.72 | $18.72 | 1,063,200 | — | — |
| 2017-03-14 | $19.24 | $19.24 | 112,800 | — | — |
| 2017-03-13 | $19.28 | $19.28 | 198,800 | — | — |
| 2017-03-10 | $19.25 | $19.25 | 84,000 | — | — |
| 2017-03-09 | $19.33 | $19.33 | 316,800 | — | — |
| 2017-03-08 | $19.13 | $19.13 | 186,000 | — | — |
| 2017-03-07 | $19.00 | $19.00 | 58,400 | — | — |
| 2017-03-06 | $18.96 | $18.96 | 141,600 | — | — |
| 2017-03-03 | $18.97 | $18.97 | 1,736,400 | — | — |
| 2017-03-02 | $19.14 | $19.14 | 357,600 | — | — |
| 2017-03-01 | $18.88 | $18.88 | 626,000 | — | — |
| 2017-02-28 | $18.44 | $18.44 | 206,400 | — | — |
| 2017-02-27 | $18.59 | $18.59 | 202,000 | — | — |
| 2017-02-24 | $18.38 | $18.38 | 410,400 | — | — |
| 2017-02-23 | $18.59 | $18.59 | 218,400 | — | — |
| 2017-02-22 | $18.70 | $18.70 | 510,800 | — | — |
| 2017-02-21 | $18.88 | $18.88 | 216,800 | — | — |
| 2017-02-17 | $18.65 | $18.65 | 152,800 | — | — |
| 2017-02-16 | $18.76 | $18.76 | 188,000 | — | — |
| 2017-02-15 | $19.03 | $19.03 | 330,800 | — | — |
| 2017-02-14 | $19.09 | $19.09 | 421,200 | — | — |
| 2017-02-13 | $18.90 | $18.90 | 191,600 | — | — |
| 2017-02-10 | $18.79 | $18.79 | 715,200 | — | — |
| 2017-02-09 | $18.75 | $18.75 | 1,035,200 | — | — |
| 2017-02-08 | $18.37 | $18.37 | 664,800 | — | — |
| 2017-02-07 | $18.47 | $18.47 | 576,000 | — | — |
| 2017-02-06 | $18.26 | $18.26 | 741,200 | — | — |
| 2017-02-03 | $18.58 | $18.58 | 595,600 | — | — |
| 2017-02-02 | $18.59 | $18.59 | 428,800 | — | — |
| 2017-02-01 | $18.74 | $18.74 | 267,600 | — | — |
| 2017-01-31 | $18.66 | $18.66 | 1,435,600 | — | — |
| 2017-01-30 | $18.93 | $18.93 | 188,400 | — | — |
| 2017-01-27 | $19.40 | $19.40 | 181,600 | — | — |
| 2017-01-26 | $19.18 | $19.18 | 338,800 | — | — |
| 2017-01-25 | $18.76 | $18.76 | 138,400 | — | — |
| 2017-01-24 | $18.97 | $18.97 | 141,600 | — | — |
| 2017-01-23 | $18.75 | $18.75 | 575,600 | — | — |
| 2017-01-20 | $19.21 | $19.21 | 462,400 | — | — |
| 2017-01-19 | $19.31 | $19.31 | 696,000 | — | — |
| 2017-01-18 | $19.14 | $19.14 | 390,000 | — | — |
| 2017-01-17 | $18.61 | $18.61 | 935,600 | — | — |
| 2017-01-13 | $19.28 | $19.28 | 487,600 | — | — |
| 2017-01-12 | $19.28 | $19.28 | 800,800 | — | — |
| 2017-01-11 | $19.57 | $19.57 | 571,600 | — | — |
| 2017-01-10 | $19.63 | $19.63 | 191,200 | — | — |
| 2017-01-09 | $19.76 | $19.76 | 330,400 | — | — |
| 2017-01-06 | $20.11 | $20.11 | 506,400 | — | — |
| 2017-01-05 | $19.62 | $19.62 | 1,102,000 | — | — |
| 2017-01-04 | $20.25 | $20.25 | 832,000 | — | — |
| 2017-01-03 | $20.38 | $20.38 | 800,000 | — | — |